Identifier on DigiFinex: form_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.3531 USDT |
19,348.3000 FORM |
0.3518 USDT |
0.3502 USDT |
0.3535 USDT |
0.3519 USDT |
| 2025-12-04 |
0.3601 USDT |
9,713.6000 FORM |
0.3519 USDT |
0.3496 USDT |
0.3525 USDT |
0.3499 USDT |
| 2025-12-03 |
0.3596 USDT |
10,117.3000 FORM |
0.3648 USDT |
0.3648 USDT |
0.3672 USDT |
0.3672 USDT |
| 2025-12-02 |
0.3222 USDT |
311.7000 FORM |
0.3247 USDT |
0.3246 USDT |
0.3247 USDT |
0.3246 USDT |
| 2025-12-01 |
0.3304 USDT |
6,638.4000 FORM |
0.3274 USDT |
0.3272 USDT |
0.3295 USDT |
0.3295 USDT |
| 2025-11-30 |
0.3758 USDT |
1,276.9000 FORM |
0.3746 USDT |
0.3740 USDT |
0.3747 USDT |
0.3743 USDT |
| 2025-11-29 |
0.3871 USDT |
347,826.2000 FORM |
0.3816 USDT |
0.3699 USDT |
0.3739 USDT |
0.3813 USDT |
| 2025-11-28 |
0.3907 USDT |
27,800.1000 FORM |
0.3902 USDT |
0.3893 USDT |
0.3937 USDT |
0.3907 USDT |
| 2025-11-27 |
0.3990 USDT |
6,394.0000 FORM |
0.3990 USDT |
0.3979 USDT |
0.3995 USDT |
0.3986 USDT |
| 2025-11-26 |
0.3918 USDT |
578,960.6000 FORM |
0.3953 USDT |
0.3776 USDT |
0.3835 USDT |
0.4026 USDT |
| 2025-11-25 |
0.3914 USDT |
125,223.7000 FORM |
0.3918 USDT |
0.3807 USDT |
0.3932 USDT |
0.3930 USDT |
| 2025-11-24 |
0.3731 USDT |
296,200.8000 FORM |
0.3685 USDT |
0.3625 USDT |
0.3652 USDT |
0.3672 USDT |
| 2025-11-23 |
0.3706 USDT |
673,494.1000 FORM |
0.3663 USDT |
0.3651 USDT |
0.3705 USDT |
0.3745 USDT |
| 2025-11-22 |
0.3810 USDT |
70,761.6000 FORM |
0.3660 USDT |
0.3598 USDT |
0.3662 USDT |
0.3603 USDT |
| 2025-11-21 |
0.3941 USDT |
62,977.0000 FORM |
0.3896 USDT |
0.3795 USDT |
0.3898 USDT |
0.3813 USDT |
| 2025-11-20 |
0.4114 USDT |
964,580.9000 FORM |
0.4120 USDT |
0.3933 USDT |
0.4055 USDT |
0.4089 USDT |
| 2025-11-19 |
0.4325 USDT |
1,671.1000 FORM |
0.3879 USDT |
0.3876 USDT |
0.3901 USDT |
0.3901 USDT |
| 2025-11-18 |
0.4311 USDT |
14,296.2000 FORM |
0.4412 USDT |
0.4383 USDT |
0.4414 USDT |
0.4392 USDT |
| 2025-11-17 |
0.3747 USDT |
25,692.9000 FORM |
0.3601 USDT |
0.3559 USDT |
0.3632 USDT |
0.3570 USDT |
| 2025-11-16 |
0.4057 USDT |
7,150.1000 FORM |
0.3963 USDT |
0.3935 USDT |
0.3966 USDT |
0.3951 USDT |
| 2025-11-15 |
0.3999 USDT |
14,896.0000 FORM |
0.4146 USDT |
0.4106 USDT |
0.4149 USDT |
0.4120 USDT |
| 2025-11-14 |
0.4131 USDT |
1,256,468.9000 FORM |
0.4229 USDT |
0.3874 USDT |
0.3998 USDT |
0.3883 USDT |
| 2025-11-13 |
0.4341 USDT |
26,973.7000 FORM |
0.3989 USDT |
0.3980 USDT |
0.4028 USDT |
0.3990 USDT |
| 2025-11-12 |
0.4589 USDT |
34,212.7000 FORM |
0.4742 USDT |
0.4694 USDT |
0.4766 USDT |
0.4730 USDT |
| 2025-11-11 |
0.4630 USDT |
29,506.3000 FORM |
0.4410 USDT |
0.4353 USDT |
0.4428 USDT |
0.4375 USDT |
| 2025-11-10 |
0.4953 USDT |
29,544.7000 FORM |
0.4633 USDT |
0.4613 USDT |
0.4675 USDT |
0.4623 USDT |
| 2025-11-09 |
0.4614 USDT |
98,849.5000 FORM |
0.4677 USDT |
0.4646 USDT |
0.4809 USDT |
0.4802 USDT |
| 2025-11-08 |
0.4376 USDT |
1,260,735.8000 FORM |
0.4280 USDT |
0.4123 USDT |
0.4215 USDT |
0.4214 USDT |
| 2025-11-07 |
0.4407 USDT |
20,067.6000 FORM |
0.4781 USDT |
0.4761 USDT |
0.4806 USDT |
0.4806 USDT |
| 2025-11-06 |
0.4668 USDT |
399.6000 FORM |
0.4340 USDT |
0.4338 USDT |
0.4342 USDT |
0.4340 USDT |
| 2025-11-05 |
0.4259 USDT |
20,053.9000 FORM |
0.4390 USDT |
0.4380 USDT |
0.4407 USDT |
0.4395 USDT |
| 2025-11-04 |
0.4232 USDT |
288,592.7000 FORM |
0.4262 USDT |
0.4062 USDT |
0.4235 USDT |
0.4130 USDT |
| 2025-11-03 |
0.4978 USDT |
1,276,753.8000 FORM |
0.5077 USDT |
0.4590 USDT |
0.4717 USDT |
0.4708 USDT |
| 2025-11-02 |
0.5376 USDT |
15,050.7000 FORM |
0.5294 USDT |
0.5256 USDT |
0.5312 USDT |
0.5257 USDT |
| 2025-11-01 |
0.5374 USDT |
6,974.0000 FORM |
0.5387 USDT |
0.5363 USDT |
0.5388 USDT |
0.5363 USDT |
| 2025-10-31 |
0.5441 USDT |
493,356.4000 FORM |
0.5473 USDT |
0.5242 USDT |
0.5338 USDT |
0.5361 USDT |
| 2025-10-30 |
0.5814 USDT |
1,237,326.7000 FORM |
0.5794 USDT |
0.5356 USDT |
0.5440 USDT |
0.5421 USDT |
| 2025-10-29 |
0.6683 USDT |
33,657.0000 FORM |
0.6677 USDT |
0.6635 USDT |
0.6697 USDT |
0.6652 USDT |
| 2025-10-28 |
0.6775 USDT |
35,814.2000 FORM |
0.6695 USDT |
0.6656 USDT |
0.6709 USDT |
0.6673 USDT |
| 2025-10-27 |
0.7420 USDT |
153,821.4000 FORM |
0.6975 USDT |
0.6898 USDT |
0.6973 USDT |
0.6938 USDT |
| 2025-10-26 |
0.7428 USDT |
339,185.0000 FORM |
0.8126 USDT |
0.7935 USDT |
0.8236 USDT |
0.8043 USDT |
| 2025-10-25 |
0.6861 USDT |
773,169.4000 FORM |
0.6957 USDT |
0.6744 USDT |
0.6813 USDT |
0.6789 USDT |
| 2025-10-24 |
0.6999 USDT |
3,057.0000 FORM |
0.6932 USDT |
0.6906 USDT |
0.6936 USDT |
0.6925 USDT |
| 2025-10-23 |
0.7136 USDT |
109,401.1000 FORM |
0.7307 USDT |
0.7205 USDT |
0.7467 USDT |
0.7411 USDT |
| 2025-10-22 |
0.7649 USDT |
1,197,635.9000 FORM |
0.7256 USDT |
0.7245 USDT |
0.7366 USDT |
0.7484 USDT |
| 2025-10-21 |
0.7958 USDT |
1,435,735.2000 FORM |
0.8278 USDT |
0.7411 USDT |
0.7526 USDT |
0.7693 USDT |
| 2025-10-20 |
0.8311 USDT |
1,229,625.8000 FORM |
0.8133 USDT |
0.7898 USDT |
0.8044 USDT |
0.8252 USDT |
| 2025-10-19 |
0.8200 USDT |
4,533.4000 FORM |
0.8310 USDT |
0.8284 USDT |
0.8313 USDT |
0.8298 USDT |
| 2025-10-18 |
0.8694 USDT |
3,604.5000 FORM |
0.8341 USDT |
0.8340 USDT |
0.8388 USDT |
0.8374 USDT |
| 2025-10-17 |
0.9005 USDT |
1,721,643.9000 FORM |
0.9073 USDT |
0.8123 USDT |
0.8493 USDT |
0.8968 USDT |